Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ccur Holdings Inc (OP: CCUR )

N/A UNCHANGED
Last Price Updated: 9:44 AM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.260 4.490 4.050 4.350 5,800 +0.05(+1.16%)
Dec 30, 2019 4.300 4.400 4.260 4.300 8,163 -0.10(-2.27%)
Dec 27, 2019 4.350 4.500 4.350 4.400 4,200 +0.00(+0.00%)
Dec 26, 2019 4.400 4.500 4.250 4.400 7,135 -0.10(-2.22%)
Dec 24, 2019 4.325 4.500 4.325 4.500 3,900 +0.20(+4.65%)
Dec 23, 2019 4.300 4.350 4.100 4.300 18,575 +0.06(+1.42%)
Dec 20, 2019 4.200 4.240 4.200 4.240 3,100 +0.04(+0.95%)
Dec 19, 2019 4.220 4.220 4.200 4.200 2,836 +0.00(+0.00%)
Dec 18, 2019 4.120 4.200 4.120 4.200 74,400 +0.05(+1.20%)
Dec 17, 2019 4.150 4.150 4.120 4.150 2,709 +0.00(+0.00%)
Dec 16, 2019 4.300 4.300 4.110 4.150 2,781 -0.15(-3.49%)
Dec 13, 2019 4.180 4.300 4.110 4.300 16,500 +0.06(+1.42%)
Dec 12, 2019 4.210 4.240 4.210 4.240 4,368 -0.01(-0.24%)
Dec 11, 2019 4.210 4.250 4.210 4.250 2,002 -0.06(-1.39%)
Dec 10, 2019 4.030 4.350 4.030 4.310 16,223 +0.30(+7.48%)
Dec 09, 2019 4.030 4.030 3.880 4.010 9,668 -0.02(-0.50%)
Dec 06, 2019 4.045 4.045 4.030 4.030 700 +0.03(+0.75%)
Dec 05, 2019 3.830 4.000 3.830 4.000 7,324 +0.00(+0.00%)
Dec 04, 2019 4.000 4.050 4.000 4.000 6,370 +0.00(+0.10%)
Dec 03, 2019 3.930 4.000 3.900 3.996 7,764 -0.00(-0.10%)
Dec 02, 2019 4.000 4.000 4.000 4.000 3,117 -0.03(-0.74%)
Nov 29, 2019 4.030 4.030 4.030 1 +0.00(+0.00%)
Nov 27, 2019 4.030 4.030 4.000 4.030 5,100 +0.01(+0.25%)
Nov 26, 2019 4.020 4.050 4.020 4.020 7,045 +0.02(+0.50%)
Nov 25, 2019 4.010 4.010 4.000 4.000 7,313 -0.02(-0.50%)
Nov 22, 2019 4.010 4.020 4.010 4.020 1,400 +0.01(+0.25%)
Nov 21, 2019 4.100 4.100 4.010 4.010 3,404 -0.04(-0.99%)
Nov 20, 2019 4.020 4.050 4.020 4.050 10,475 +0.00(+0.00%)
Nov 19, 2019 4.090 4.090 4.000 4.050 6,697 -0.05(-1.22%)
Nov 18, 2019 4.030 4.112 4.030 4.100 2,002 +0.05(+1.23%)
Nov 15, 2019 4.000 4.050 3.930 4.050 19,400 +0.05(+1.25%)
Nov 14, 2019 4.340 4.340 3.980 4.000 16,467 -0.15(-3.61%)
Nov 13, 2019 4.000 4.250 4.000 4.150 8,953 +0.15(+3.75%)
Nov 12, 2019 4.100 4.100 3.990 4.000 11,519 -0.10(-2.44%)
Nov 11, 2019 4.050 4.110 4.050 4.100 5,547 +0.08(+1.99%)
Nov 08, 2019 4.020 4.020 4.020 4.020 100 +0.02(+0.50%)
Nov 07, 2019 4.000 4.050 3.980 4.000 32,120 +0.00(+0.00%)
Nov 06, 2019 4.000 4.050 4.000 4.000 6,461 -0.04(-0.99%)
Nov 05, 2019 4.010 4.080 4.000 4.040 20,765 +0.04(+1.00%)
Nov 04, 2019 4.000 4.080 4.000 4.000 29,689 +0.00(+0.00%)
Nov 01, 2019 3.700 4.400 3.600 4.000 39,200 +0.45(+12.68%)
Oct 31, 2019 3.570 3.570 3.500 3.550 1,817 -0.05(-1.39%)
Oct 30, 2019 3.620 3.620 3.570 3.600 4,400 -0.04(-1.10%)
Oct 29, 2019 3.500 3.640 3.500 3.640 1,663 +0.14(+4.00%)
Oct 28, 2019 3.460 3.500 3.450 3.500 2,110 +0.02(+0.57%)
Oct 25, 2019 3.480 3.580 3.480 3.480 3,700 -0.02(-0.57%)
Oct 24, 2019 3.500 3.500 3.500 23 +0.00(+0.00%)
Oct 23, 2019 3.500 3.500 3.500 3.500 120 -0.05(-1.41%)
Oct 22, 2019 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 21, 2019 3.500 3.600 3.500 3.550 3,606 +0.05(+1.43%)
Oct 18, 2019 3.390 3.600 3.380 3.500 23,900 +0.10(+2.94%)
Oct 17, 2019 3.400 3.400 3.370 3.400 5,010 +0.03(+0.89%)
Oct 16, 2019 3.420 3.420 3.350 3.370 1,619 -0.06(-1.75%)
Oct 15, 2019 3.430 3.430 3.430 2 +0.00(+0.00%)
Oct 14, 2019 3.430 3.430 3.430 30 +0.00(+0.00%)
Oct 11, 2019 3.430 3.430 3.430 3.430 100 -0.02(-0.58%)
Oct 10, 2019 3.440 3.450 3.440 3.450 4,360 +0.03(+0.88%)
Oct 09, 2019 3.420 3.420 3.420 3.420 500 +0.04(+1.33%)
Oct 08, 2019 3.370 3.380 3.350 3.375 6,872 -0.02(-0.74%)
Oct 07, 2019 3.360 3.400 3.360 3.400 582 -0.06(-1.59%)
Oct 04, 2019 3.500 3.500 3.455 3.455 600 -0.04(-1.00%)
Oct 03, 2019 3.490 3.490 3.490 3.490 100 +0.00(+0.00%)
Oct 02, 2019 3.500 3.500 3.490 3.490 7,375 -0.05(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.